Identifier on Kucoin: COTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-09 |
0.0298 USDT |
5,877,347.6814 |
0.0303 USDT |
0.0264 USDT |
0.0328 USDT |
0.0275 USDT |
| 2020-03-08 |
0.0321 USDT |
5,429,179.1535 |
0.0321 USDT |
0.0290 USDT |
0.0344 USDT |
0.0303 USDT |
| 2020-03-07 |
0.0309 USDT |
4,828,733.8513 |
0.0306 USDT |
0.0282 USDT |
0.0330 USDT |
0.0321 USDT |
| 2020-03-06 |
0.0311 USDT |
7,114,457.0392 |
0.0292 USDT |
0.0287 USDT |
0.0330 USDT |
0.0307 USDT |
| 2020-03-05 |
0.0284 USDT |
6,534,872.0706 |
0.0249 USDT |
0.0237 USDT |
0.0326 USDT |
0.0291 USDT |
| 2020-03-04 |
0.0272 USDT |
6,424,053.9233 |
0.0284 USDT |
0.0234 USDT |
0.0298 USDT |
0.0249 USDT |
| 2020-03-03 |
0.0256 USDT |
20,489,379.9789 |
0.0238 USDT |
0.0228 USDT |
0.0291 USDT |
0.0284 USDT |
| 2020-03-02 |
0.0218 USDT |
7,968,605.9428 |
0.0187 USDT |
0.0187 USDT |
0.0239 USDT |
0.0238 USDT |
| 2020-03-01 |
0.0188 USDT |
14,840,460.9587 |
0.0188 USDT |
0.0178 USDT |
0.0204 USDT |
0.0188 USDT |
| 2020-02-29 |
0.0191 USDT |
11,127,874.7439 |
0.0194 USDT |
0.0183 USDT |
0.0202 USDT |
0.0189 USDT |
| 2020-02-28 |
0.0192 USDT |
9,343,841.7727 |
0.0205 USDT |
0.0174 USDT |
0.0212 USDT |
0.0195 USDT |
| 2020-02-27 |
0.0211 USDT |
16,729,144.9266 |
0.0199 USDT |
0.0189 USDT |
0.0230 USDT |
0.0204 USDT |
| 2020-02-26 |
0.0234 USDT |
50,469,966.8376 |
0.0290 USDT |
0.0173 USDT |
0.0308 USDT |
0.0199 USDT |
| 2020-02-25 |
0.0330 USDT |
65,049,336.5443 |
0.0313 USDT |
0.0262 USDT |
0.0376 USDT |
0.0290 USDT |
| 2020-02-24 |
0.0296 USDT |
9,360,197.9704 |
0.0309 USDT |
0.0278 USDT |
0.0317 USDT |
0.0313 USDT |
| 2020-02-23 |
0.0298 USDT |
3,676,816.4326 |
0.0298 USDT |
0.0279 USDT |
0.0309 USDT |
0.0309 USDT |
| 2020-02-22 |
0.0283 USDT |
3,936,120.8689 |
0.0269 USDT |
0.0266 USDT |
0.0301 USDT |
0.0301 USDT |
| 2020-02-21 |
0.0262 USDT |
3,786,308.5433 |
0.0244 USDT |
0.0244 USDT |
0.0271 USDT |
0.0269 USDT |
| 2020-02-20 |
0.0242 USDT |
12,267,879.5664 |
0.0234 USDT |
0.0227 USDT |
0.0260 USDT |
0.0244 USDT |
| 2020-02-19 |
0.0249 USDT |
12,523,896.8952 |
0.0242 USDT |
0.0228 USDT |
0.0267 USDT |
0.0234 USDT |
| 2020-02-18 |
0.0237 USDT |
8,412,058.3626 |
0.0234 USDT |
0.0220 USDT |
0.0251 USDT |
0.0242 USDT |
| 2020-02-17 |
0.0219 USDT |
15,436,672.8772 |
0.0207 USDT |
0.0203 USDT |
0.0234 USDT |
0.0234 USDT |
| 2020-02-16 |
0.0209 USDT |
10,026,149.5306 |
0.0198 USDT |
0.0195 USDT |
0.0223 USDT |
0.0207 USDT |
| 2020-02-15 |
0.0201 USDT |
14,975,169.8693 |
0.0193 USDT |
0.0192 USDT |
0.0212 USDT |
0.0195 USDT |
| 2020-02-14 |
0.0192 USDT |
9,649,761.3732 |
0.0187 USDT |
0.0180 USDT |
0.0207 USDT |
0.0193 USDT |
| 2020-02-13 |
0.0178 USDT |
6,156,435.0745 |
0.0161 USDT |
0.0153 USDT |
0.0202 USDT |
0.0187 USDT |
| 2020-02-12 |
0.0162 USDT |
3,193,770.6702 |
0.0153 USDT |
0.0151 USDT |
0.0175 USDT |
0.0160 USDT |
| 2020-02-11 |
0.0146 USDT |
15,498,668.0637 |
0.0144 USDT |
0.0141 USDT |
0.0160 USDT |
0.0153 USDT |
| 2020-02-10 |
0.0145 USDT |
27,317,313.7078 |
0.0146 USDT |
0.0138 USDT |
0.0152 USDT |
0.0144 USDT |
| 2020-02-09 |
0.0140 USDT |
11,145,480.9039 |
0.0120 USDT |
0.0120 USDT |
0.0150 USDT |
0.0146 USDT |
| 2020-02-08 |
0.0124 USDT |
14,762,868.9062 |
0.0124 USDT |
0.0115 USDT |
0.0132 USDT |
0.0120 USDT |
| 2020-02-07 |
0.0124 USDT |
10,500,244.8329 |
0.0115 USDT |
0.0110 USDT |
0.0137 USDT |
0.0124 USDT |
| 2020-02-06 |
0.0115 USDT |
15,280,601.4447 |
0.0113 USDT |
0.0111 USDT |
0.0120 USDT |
0.0115 USDT |
| 2020-02-05 |
0.0114 USDT |
17,085,625.3224 |
0.0112 USDT |
0.0101 USDT |
0.0120 USDT |
0.0113 USDT |
| 2020-02-04 |
0.0110 USDT |
16,085,254.9480 |
0.0112 USDT |
0.0100 USDT |
0.0113 USDT |
0.0112 USDT |
| 2020-02-03 |
0.0111 USDT |
17,360,554.7033 |
0.0107 USDT |
0.0106 USDT |
0.0122 USDT |
0.0112 USDT |
| 2020-02-02 |
0.0110 USDT |
8,455,216.1687 |
0.0113 USDT |
0.0105 USDT |
0.0117 USDT |
0.0107 USDT |
| 2020-02-01 |
0.0115 USDT |
13,263,382.0779 |
0.0117 USDT |
0.0111 USDT |
0.0118 USDT |
0.0113 USDT |
| 2020-01-31 |
0.0119 USDT |
17,061,352.8528 |
0.0121 USDT |
0.0113 USDT |
0.0123 USDT |
0.0117 USDT |
| 2020-01-30 |
0.0121 USDT |
10,749,830.7653 |
0.0121 USDT |
0.0120 USDT |
0.0124 USDT |
0.0121 USDT |
| 2020-01-29 |
0.0120 USDT |
17,679,358.2693 |
0.0118 USDT |
0.0116 USDT |
0.0147 USDT |
0.0121 USDT |
| 2020-01-28 |
0.0114 USDT |
24,514,367.6346 |
0.0110 USDT |
0.0110 USDT |
0.0119 USDT |
0.0118 USDT |
| 2020-01-27 |
0.0107 USDT |
16,158,942.2352 |
0.0104 USDT |
0.0102 USDT |
0.0111 USDT |
0.0111 USDT |
| 2020-01-26 |
0.0103 USDT |
16,897,012.5815 |
0.0103 USDT |
0.0100 USDT |
0.0105 USDT |
0.0104 USDT |
| 2020-01-25 |
0.0102 USDT |
17,958,050.6484 |
0.0103 USDT |
0.0098 USDT |
0.0105 USDT |
0.0103 USDT |
| 2020-01-24 |
0.0101 USDT |
18,727,283.7906 |
0.0100 USDT |
0.0098 USDT |
0.0109 USDT |
0.0103 USDT |
| 2020-01-23 |
0.0105 USDT |
19,568,036.2454 |
0.0110 USDT |
0.0098 USDT |
0.0110 USDT |
0.0100 USDT |
| 2020-01-22 |
0.0110 USDT |
18,279,955.4206 |
0.0111 USDT |
0.0107 USDT |
0.0113 USDT |
0.0110 USDT |
| 2020-01-21 |
0.0110 USDT |
8,934,668.7163 |
0.0107 USDT |
0.0106 USDT |
0.0114 USDT |
0.0111 USDT |
| 2020-01-20 |
0.0097 USDT |
12,646,109.6170 |
0.0100 USDT |
0.0093 USDT |
0.0110 USDT |
0.0107 USDT |